Delcath Systems Inc. Common Stockのデータ

Delcath Systems Inc. Common Stockの基本情報

名前 Delcath Systems Inc. Common Stock
ティッカー DCTH
国 United States
上場年 nan
セクター Health Care

Delcath Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.79 21.67 22.12 23.66 97100.0 23.66
2021-02-12 23.82 21.5 23.31 21.66 84200.0 21.66
2021-02-11 25.18 21.82 24.05 23.18 159600.0 23.18
2021-02-10 24.0 21.64 23.81 23.81 212600.0 23.81
2021-02-09 23.99 21.7 22.9 22.84 228700.0 22.84
2021-02-08 21.45 19.73 19.75 21.34 143100.0 21.34
2021-02-05 20.35 18.63 20.14 19.62 157000.0 19.62
2021-02-04 20.61 19.5 20.06 20.04 159400.0 20.04
2021-02-03 19.94 16.99 16.99 19.93 269600.0 19.93
2021-02-02 17.35 16.63 17.21 16.85 124800.0 16.85
2021-02-01 17.13 15.14 16.03 16.91 254300.0 16.91
2021-01-29 16.41 15.47 16.02 16.15 113700.0 16.15
2021-01-28 16.97 15.6 16.73 15.75 80200.0 15.75
2021-01-27 17.4 16.62 17.4 16.7 67000.0 16.7
2021-01-26 17.7 16.69 16.99 17.5 193100.0 17.5
2021-01-25 16.98 16.31 16.4 16.89 70200.0 16.89
2021-01-22 16.99 16.46 16.88 16.69 40900.0 16.69
2021-01-21 17.1 16.67 17.09 17.08 81200.0 17.08
2021-01-20 17.05 16.61 16.61 16.99 80100.0 16.99
2021-01-19 16.77 16.0 16.32 16.6 74300.0 16.6
2021-01-15 16.93 15.58 16.88 16.07 149800.0 16.07
2021-01-14 17.27 16.55 17.09 17.02 58100.0 17.02
2021-01-13 17.85 16.86 17.25 16.98 102200.0 16.98
2021-01-12 17.62 16.58 16.92 17.37 62700.0 17.37
2021-01-11 17.15 16.62 16.96 16.78 44500.0 16.78
2021-01-08 18.68 16.74 18.35 17.29 126400.0 17.29
2021-01-07 18.34 17.17 17.27 18.32 175700.0 18.32
2021-01-06 17.41 16.9 17.06 17.31 105100.0 17.31
2021-01-05 17.15 16.55 16.8 17.11 208100.0 17.11
2021-01-04 17.95 16.78 17.95 16.91 115700.0 16.91
2020-12-31 17.92 17.02 17.6 17.92 74100.0 17.92
2020-12-30 17.5 16.93 17.01 17.5 74400.0 17.5
2020-12-29 17.19 16.43 16.81 16.9 83700.0 16.9
2020-12-28 17.4 16.63 17.31 16.68 79100.0 16.68
2020-12-24 17.9 16.8 17.81 17.1 54700.0 17.1
2020-12-23 18.18 17.5 17.8 17.86 90200.0 17.86
2020-12-22 18.85 17.26 18.69 17.65 136500.0 17.65
2020-12-21 18.69 16.94 17.85 18.69 184100.0 18.69
2020-12-18 17.9 16.3 16.5 17.9 283800.0 17.9
2020-12-17 17.05 15.46 15.67 16.29 253600.0 16.29
2020-12-16 15.78 14.93 15.0 15.75 104100.0 15.75
2020-12-15 15.66 14.75 15.66 14.9 213300.0 14.9
2020-12-14 15.89 15.1 15.77 15.39 170900.0 15.39
2020-12-11 16.0 15.28 15.95 15.73 200600.0 15.73
2020-12-10 16.01 15.45 16.0 16.0 201600.0 16.0
2020-12-09 16.92 14.87 14.94 16.22 735300.0 16.22
2020-12-08 16.64 14.72 15.3 16.39 213900.0 16.39
2020-12-07 15.92 15.1 15.92 15.32 96700.0 15.32
2020-12-04 16.16 15.51 16.14 15.92 56400.0 15.92
2020-12-03 16.41 15.8 16.35 15.99 104400.0 15.99
2020-12-02 16.9 15.1 15.95 15.99 178500.0 15.99
2020-12-01 17.0 15.77 16.87 15.85 247400.0 15.85
2020-11-30 17.46 16.59 17.0 16.76 106600.0 16.76
2020-11-27 17.48 16.55 16.78 16.86 76100.0 16.86
2020-11-25 19.82 16.35 17.95 16.87 444600.0 16.87
2020-11-24 17.3 15.76 16.0 17.16 138000.0 17.16
2020-11-23 16.52 14.16 15.25 16.14 101800.0 16.14
2020-11-20 14.99 12.77 12.98 14.99 131400.0 14.99
2020-11-19 12.95 12.55 12.56 12.85 42200.0 12.85
2020-11-18 12.75 12.3 12.3 12.68 33100.0 12.68
2020-11-17 12.75 11.8 11.9 12.3 85700.0 12.3
2020-11-16 12.1 11.5 11.85 11.92 33700.0 11.92
2020-11-13 12.08 11.37 11.65 11.75 104200.0 11.75
2020-11-12 11.74 11.0 11.48 11.58 28300.0 11.58
2020-11-11 11.59 11.01 11.24 11.51 25100.0 11.51
2020-11-10 11.79 11.41 11.64 11.51 32000.0 11.51
2020-11-09 11.8 11.31 11.64 11.8 38100.0 11.8
2020-11-06 11.81 11.41 11.56 11.55 10600.0 11.55
2020-11-05 11.73 11.1 11.55 11.45 37500.0 11.45
2020-11-04 11.69 11.1 11.5 11.25 12400.0 11.25
2020-11-03 11.55 11.24 11.24 11.55 7200.0 11.55
2020-11-02 11.6 10.43 10.7 11.1 44500.0 11.1
2020-10-30 11.04 10.43 10.79 10.71 24900.0 10.71
2020-10-29 11.1 10.51 10.64 10.55 27400.0 10.55
2020-10-28 10.8 10.6 10.75 10.67 9900.0 10.67
2020-10-27 11.01 10.76 10.76 10.78 4000.0 10.78
2020-10-26 11.51 10.71 11.31 10.75 44200.0 10.75
2020-10-23 11.62 11.1 11.47 11.39 34300.0 11.39
2020-10-22 11.55 11.35 11.42 11.5 23000.0 11.5
2020-10-21 11.57 11.4 11.4 11.46 9500.0 11.46
2020-10-20 11.7 11.26 11.48 11.27 64700.0 11.27
2020-10-19 11.79 11.25 11.47 11.36 29700.0 11.36
2020-10-16 11.82 11.35 11.77 11.48 40900.0 11.48
2020-10-15 12.01 11.42 11.8 11.55 55400.0 11.55
2020-10-14 12.24 11.77 11.9 11.98 25600.0 11.98
2020-10-13 11.85 11.54 11.54 11.73 40600.0 11.73
2020-10-12 11.86 11.41 11.86 11.41 17500.0 11.41
2020-10-09 12.04 11.59 11.59 11.73 47600.0 11.73
2020-10-08 11.57 11.0 11.05 11.57 9100.0 11.57
2020-10-07 11.58 10.89 11.34 11.15 21500.0 11.15
2020-10-06 11.9 11.06 11.89 11.17 25500.0 11.17
2020-10-05 12.0 11.57 11.9 11.86 25100.0 11.86
2020-10-02 12.2 11.53 11.53 11.63 60200.0 11.63
2020-10-01 12.16 11.57 11.85 11.67 55100.0 11.67
2020-09-30 11.67 11.1 11.2 11.61 34800.0 11.61
2020-09-29 11.2 10.82 10.97 11.18 24100.0 11.18
2020-09-28 11.24 9.8 9.83 10.77 59400.0 10.77
2020-09-25 9.98 9.21 9.21 9.85 20200.0 9.85
2020-09-24 9.68 8.95 9.47 9.32 57200.0 9.32
2020-09-23 10.4 9.25 10.23 9.36 60600.0 9.36
2020-09-22 10.84 9.91 10.05 10.0 16900.0 10.0
2020-09-21 11.23 9.73 10.82 10.0 115600.0 10.0
2020-09-18 11.35 10.83 10.95 10.83 23200.0 10.83
2020-09-17 11.0 10.76 10.95 10.76 12800.0 10.76
2020-09-16 11.09 10.9 10.94 10.9 16100.0 10.9
2020-09-15 10.99 10.73 10.86 10.86 5200.0 10.86
2020-09-14 11.11 10.76 11.11 10.76 10600.0 10.76
2020-09-11 11.68 11.26 11.29 11.57 31500.0 11.57
2020-09-10 11.31 10.96 11.05 11.31 10900.0 11.31
2020-09-09 11.04 10.33 10.66 11.01 36800.0 11.01
2020-09-08 10.91 10.38 10.61 10.59 20200.0 10.59
2020-09-04 11.22 10.3 11.14 10.45 34400.0 10.45
2020-09-03 11.78 11.0 11.78 11.03 40600.0 11.03
2020-09-02 12.36 11.58 12.36 11.92 20600.0 11.92
2020-09-01 12.72 11.36 11.9 12.46 87100.0 12.46
2020-08-31 12.21 11.25 11.52 11.9 36000.0 11.9
2020-08-28 11.91 11.4 11.4 11.52 20200.0 11.52
2020-08-27 11.79 11.31 11.79 11.36 44700.0 11.36
2020-08-26 11.91 11.47 11.5 11.91 20600.0 11.91
2020-08-25 11.9 11.41 11.75 11.68 40000.0 11.68
2020-08-24 12.12 11.62 11.84 11.83 39000.0 11.83
2020-08-21 11.8 11.6 11.6 11.77 32200.0 11.77
2020-08-20 11.98 11.51 11.91 11.57 56600.0 11.57
2020-08-19 12.25 11.87 12.0 12.01 35300.0 12.01
2020-08-18 12.7 11.93 12.0 12.17 61600.0 12.17
2020-08-17 12.36 11.71 12.36 12.15 39500.0 12.15
2020-08-14 12.77 11.69 12.46 12.43 81600.0 12.43
2020-08-13 12.69 12.16 12.65 12.4 36500.0 12.4
2020-08-12 12.95 12.42 12.84 12.76 41800.0 12.76
2020-08-11 13.08 12.61 12.61 12.84 72400.0 12.84
2020-08-10 12.74 12.31 12.6 12.65 28400.0 12.65
2020-08-07 12.76 12.51 12.57 12.58 29600.0 12.58
2020-08-06 12.79 12.3 12.55 12.79 31200.0 12.79
2020-08-05 12.85 12.26 12.7 12.7 24800.0 12.7
2020-08-04 12.6 12.24 12.24 12.6 11500.0 12.6
2020-08-03 12.75 11.75 11.77 12.43 68100.0 12.43
2020-07-31 12.33 11.69 12.33 11.84 62300.0 11.84
2020-07-30 12.9 11.7 12.51 12.54 80600.0 12.54
2020-07-29 12.76 11.96 11.96 12.72 117600.0 12.72
2020-07-28 12.38 11.6 12.35 12.09 65600.0 12.09
2020-07-27 12.63 11.6 11.6 12.35 77700.0 12.35
2020-07-24 11.74 10.66 11.65 11.69 43700.0 11.69
2020-07-23 12.3 10.52 10.76 11.82 66200.0 11.82
2020-07-22 12.31 10.31 12.2 11.0 113200.0 11.0
2020-07-21 12.14 11.63 11.68 12.14 93500.0 12.14
2020-07-20 11.94 10.57 10.98 11.68 149700.0 11.68
2020-07-17 10.95 9.25 9.25 10.78 104100.0 10.78
2020-07-16 9.4 8.98 9.0 9.24 21800.0 9.24
2020-07-15 9.78 8.6 8.82 9.15 66800.0 9.15
2020-07-14 9.32 8.6 9.32 8.8 36300.0 8.8
2020-07-13 9.49 9.06 9.3 9.08 27200.0 9.08
2020-07-10 9.08 8.75 8.93 8.95 33100.0 8.95
2020-07-09 9.3 8.88 9.27 8.88 40300.0 8.88
2020-07-08 9.63 9.26 9.63 9.26 10100.0 9.26
2020-07-07 9.72 9.26 9.38 9.5 27100.0 9.5
2020-07-06 10.0 9.48 10.0 9.49 32400.0 9.49
2020-07-02 10.05 9.55 9.64 9.87 70700.0 9.87
2020-07-01 10.24 9.33 10.08 9.71 60500.0 9.71
2020-06-30 10.37 9.38 9.38 10.25 278000.0 10.25
2020-06-29 9.5 8.5 8.5 9.31 202400.0 9.31
2020-06-26 8.99 8.43 8.9 8.52 57300.0 8.52
2020-06-25 8.81 8.01 8.01 8.71 30300.0 8.71
2020-06-24 8.69 8.01 8.69 8.09 24300.0 8.09
2020-06-23 9.0 8.52 8.75 8.52 34500.0 8.52
2020-06-22 8.51 8.0 8.26 8.31 30900.0 8.31
2020-06-19 9.0 8.07 8.88 8.23 103100.0 8.23
2020-06-18 9.5 8.9 9.13 8.9 76000.0 8.9
2020-06-17 9.69 8.58 8.7 9.15 205500.0 9.15
2020-06-16 9.09 8.4 8.45 8.55 87900.0 8.55
2020-06-15 8.82 7.65 7.65 8.44 48300.0 8.44
2020-06-12 7.98 7.55 7.8 7.79 34900.0 7.79
2020-06-11 8.1 7.6 8.08 7.94 24200.0 7.94
2020-06-10 8.4 7.9 8.0 8.15 100100.0 8.15
2020-06-09 8.05 7.94 8.05 8.0 31200.0 8.0
2020-06-08 8.09 7.89 7.89 8.0 86000.0 8.0
2020-06-05 8.0 7.8 7.95 7.94 56700.0 7.94
2020-06-04 8.57 7.8 7.8 7.85 117900.0 7.85
2020-06-03 7.8 7.61 7.75 7.75 24800.0 7.75
2020-06-02 7.93 7.61 7.65 7.78 40600.0 7.78
2020-06-01 7.99 7.55 7.99 7.55 93100.0 7.55
2020-05-29 8.12 7.8 8.01 7.81 31200.0 7.81
2020-05-28 8.4 7.75 8.0 8.13 33700.0 8.13
2020-05-27 8.4 7.75 8.05 7.85 56100.0 7.85
2020-05-26 8.99 7.25 7.25 8.05 282200.0 8.05
2020-05-22 7.91 7.45 7.46 7.62 15400.0 7.62
2020-05-21 7.6 7.25 7.49 7.55 38300.0 7.55
2020-05-20 7.44 7.16 7.17 7.31 9500.0 7.31
2020-05-19 7.74 7.15 7.64 7.35 25200.0 7.35
2020-05-18 7.6 7.35 7.35 7.35 8900.0 7.35
2020-05-15 7.7 7.25 7.7 7.35 38700.0 7.35
2020-05-14 7.75 7.55 7.66 7.75 18200.0 7.75
2020-05-13 7.99 7.65 7.9 7.75 30500.0 7.75
2020-05-12 8.05 7.9 8.05 7.96 44000.0 7.96
2020-05-11 8.18 8.0 8.0 8.05 21700.0 8.05
2020-05-08 8.4 8.0 8.01 8.0 49600.0 8.0
2020-05-07 8.25 8.0 8.2 8.07 52700.0 8.07
2020-05-06 8.25 7.8 8.25 8.25 186300.0 8.25
2020-05-05 8.34 7.55 7.55 7.95 246600.0 7.95
2020-05-04 7.7 7.26 7.66 7.5 82200.0 7.5
2020-05-01 7.9 6.06 6.25 7.66 617000.0 7.66
2020-04-30 12.75 12.75 12.75 12.75 0.0 12.75
2020-04-29 12.75 12.75 12.75 12.75 0.0 12.75
2020-04-28 12.75 12.75 12.75 12.75 300.0 12.75
2020-04-27 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-24 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-23 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-22 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-21 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-20 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-17 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-16 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-15 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-14 13.0 13.0 13.0 13.0 0.0 13.0
2020-04-13 13.0 13.0 13.0 13.0 400.0 13.0
2020-04-09 12.19 12.19 12.19 12.19 0.0 12.19
2020-04-08 12.19 12.19 12.19 12.19 0.0 12.19
2020-04-07 12.19 12.19 12.19 12.19 0.0 12.19
2020-04-06 12.19 12.19 12.19 12.19 400.0 12.19
2020-04-03 12.0 11.51 11.51 12.0 1500.0 12.0
2020-04-02 10.5 10.5 10.5 10.5 300.0 10.5
2020-04-01 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-31 10.7 10.0 10.5 10.0 1600.0 10.0
2020-03-30 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-27 9.5 9.5 9.5 9.5 300.0 9.5
2020-03-26 8.35 8.35 8.35 8.35 0.0 8.35
2020-03-25 8.35 8.35 8.35 8.35 0.0 8.35
2020-03-24 8.35 8.35 8.35 8.35 0.0 8.35
2020-03-23 8.35 8.35 8.35 8.35 0.0 8.35
2020-03-20 8.9 8.0 8.35 8.35 1100.0 8.35
2020-03-19 8.5 8.5 8.5 8.5 0.0 8.5
2020-03-18 9.1 5.15 9.1 8.5 2500.0 8.5
2020-03-17 9.1 9.1 9.1 9.1 400.0 9.1
2020-03-16 9.1 9.1 9.1 9.1 1200.0 9.1
2020-03-13 9.1 9.1 9.1 9.1 400.0 9.1
2020-03-12 9.2 9.2 9.2 9.2 0.0 9.2
2020-03-11 9.35 9.2 9.35 9.2 400.0 9.2
2020-03-10 9.22 9.22 9.22 9.22 500.0 9.22
2020-03-09 10.0 9.3 9.3 10.0 500.0 10.0
2020-03-06 11.0 11.0 11.0 11.0 200.0 11.0
2020-03-05 11.0 11.0 11.0 11.0 0.0 11.0
2020-03-04 11.0 11.0 11.0 11.0 0.0 11.0
2020-03-03 11.0 9.24 9.24 11.0 700.0 11.0
2020-03-02 11.01 11.01 11.01 11.01 0.0 11.01
2020-02-28 11.01 11.01 11.01 11.01 0.0 11.01
2020-02-27 11.01 11.01 11.01 11.01 200.0 11.01
2020-02-26 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-25 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-24 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-21 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-20 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-19 12.0 12.0 12.0 12.0 0.0 12.0
2020-02-18 12.0 12.0 12.0 12.0 0.0 12.0